Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.66 | 20.66 | 20.09 | 20.13 | 183,779 | -0.56(-2.71%) |
Nov 26, 2014 | 20.21 | 20.69 | 20.69 | 20.69 | 345,105 | +0.53(+2.64%) |
Nov 25, 2014 | 20.33 | 20.57 | 20.13 | 20.16 | 131,501 | -0.14(-0.68%) |
Nov 24, 2014 | 19.83 | 20.33 | 19.70 | 20.30 | 269,867 | +0.50(+2.54%) |
Nov 21, 2014 | 20.07 | 20.26 | 19.78 | 19.79 | 398,902 | +0.09(+0.45%) |
Nov 20, 2014 | 18.76 | 19.71 | 18.76 | 19.70 | 375,147 | +0.53(+2.77%) |
Nov 19, 2014 | 20.05 | 20.05 | 18.89 | 19.17 | 986,646 | -1.05(-5.21%) |
Nov 18, 2014 | 20.05 | 20.41 | 19.88 | 20.23 | 254,374 | +0.31(+1.53%) |
Nov 17, 2014 | 20.24 | 20.26 | 19.88 | 19.92 | 232,708 | -0.41(-2.03%) |
Nov 14, 2014 | 20.21 | 20.52 | 19.95 | 20.33 | 251,452 | +0.11(+0.54%) |
Nov 13, 2014 | 20.34 | 20.57 | 20.15 | 20.23 | 279,794 | -0.16(-0.77%) |
Nov 12, 2014 | 20.24 | 20.49 | 20.20 | 20.38 | 236,868 | +0.04(+0.19%) |
Nov 11, 2014 | 20.41 | 20.71 | 20.22 | 20.34 | 436,998 | -0.14(-0.67%) |
Nov 10, 2014 | 20.11 | 20.58 | 19.92 | 20.48 | 419,158 | +0.37(+1.86%) |
Nov 07, 2014 | 20.06 | 20.40 | 19.83 | 20.11 | 416,771 | -0.01(-0.05%) |
Nov 06, 2014 | 20.59 | 20.83 | 20.07 | 20.12 | 393,525 | -0.53(-2.58%) |
Nov 05, 2014 | 20.37 | 20.74 | 19.93 | 20.65 | 559,976 | +0.42(+2.09%) |
Nov 04, 2014 | 20.66 | 21.00 | 20.00 | 20.23 | 973,823 | +0.53(+2.70%) |
Nov 03, 2014 | 19.51 | 19.83 | 19.16 | 19.69 | 741,317 | +0.21(+1.06%) |
Oct 31, 2014 | 19.20 | 19.55 | 19.08 | 19.49 | 475,904 | +0.80(+4.27%) |
Oct 30, 2014 | 18.61 | 18.75 | 18.22 | 18.69 | 320,543 | -0.05(-0.26%) |
Oct 29, 2014 | 18.70 | 18.80 | 18.42 | 18.74 | 248,625 | +0.05(+0.26%) |
Oct 28, 2014 | 17.78 | 18.72 | 17.78 | 18.69 | 357,323 | +1.06(+6.04%) |
Oct 27, 2014 | 17.49 | 17.67 | 17.57 | 17.63 | 212,272 | +0.06(+0.34%) |
Oct 24, 2014 | 17.57 | 17.83 | 17.48 | 17.57 | 306,615 | -0.05(-0.28%) |
Oct 23, 2014 | 17.13 | 17.69 | 16.96 | 17.62 | 335,323 | +0.73(+4.32%) |
Oct 22, 2014 | 17.22 | 17.40 | 16.82 | 16.89 | 461,331 | -0.30(-1.72%) |
Oct 21, 2014 | 17.01 | 17.18 | 16.66 | 17.18 | 489,668 | +0.33(+1.99%) |
Oct 20, 2014 | 16.39 | 16.87 | 16.30 | 16.85 | 570,749 | +0.37(+2.27%) |
Oct 17, 2014 | 17.12 | 17.14 | 16.32 | 16.47 | 426,162 | -0.35(-2.11%) |
Oct 16, 2014 | 16.48 | 16.98 | 16.39 | 16.83 | 441,262 | +0.07(+0.41%) |
Oct 15, 2014 | 16.32 | 16.87 | 16.13 | 16.76 | 557,431 | +0.12(+0.71%) |
Oct 14, 2014 | 16.96 | 17.34 | 16.63 | 16.64 | 578,832 | -0.16(-0.94%) |
Oct 13, 2014 | 17.07 | 17.60 | 16.69 | 16.80 | 446,376 | -0.26(-1.50%) |
Oct 10, 2014 | 17.89 | 18.00 | 17.00 | 17.05 | 729,318 | -0.93(-5.18%) |
Oct 09, 2014 | 18.89 | 18.89 | 17.94 | 17.98 | 597,755 | -0.98(-5.17%) |
Oct 08, 2014 | 18.67 | 18.99 | 18.16 | 18.97 | 783,429 | +0.25(+1.32%) |
Oct 07, 2014 | 18.63 | 18.92 | 18.47 | 18.72 | 680,917 | -0.05(-0.26%) |
Oct 06, 2014 | 18.75 | 18.95 | 18.61 | 18.77 | 431,421 | +0.05(+0.26%) |
Oct 03, 2014 | 18.99 | 19.11 | 18.68 | 18.72 | 348,583 | -0.05(-0.26%) |
Oct 02, 2014 | 18.53 | 18.97 | 18.34 | 18.77 | 343,639 | +0.28(+1.49%) |
Oct 01, 2014 | 18.54 | 19.07 | 18.45 | 18.49 | 566,720 | -0.02(-0.11%) |
Sep 30, 2014 | 18.87 | 18.87 | 18.43 | 18.51 | 344,997 | -0.35(-1.85%) |
Sep 29, 2014 | 18.45 | 18.89 | 18.34 | 18.86 | 239,843 | +0.11(+0.60%) |
Sep 26, 2014 | 18.57 | 18.83 | 18.46 | 18.75 | 209,053 | +0.30(+1.63%) |
Sep 25, 2014 | 18.55 | 18.62 | 18.26 | 18.45 | 323,402 | -0.18(-0.98%) |
Sep 24, 2014 | 18.20 | 18.71 | 18.20 | 18.63 | 368,141 | +0.47(+2.60%) |
Sep 23, 2014 | 18.34 | 18.73 | 18.14 | 18.16 | 490,552 | -0.33(-1.76%) |
Sep 22, 2014 | 18.47 | 18.54 | 18.13 | 18.48 | 402,684 | -0.06(-0.32%) |
Sep 19, 2014 | 19.28 | 19.56 | 18.48 | 18.54 | 1,186,085 | -0.62(-3.24%) |
Sep 18, 2014 | 18.85 | 19.25 | 18.61 | 19.16 | 297,179 | +0.46(+2.48%) |
Sep 17, 2014 | 18.46 | 18.80 | 18.46 | 18.70 | 558,521 | +0.20(+1.06%) |
Sep 16, 2014 | 18.26 | 18.67 | 18.16 | 18.50 | 255,827 | +0.20(+1.08%) |
Sep 15, 2014 | 18.62 | 18.70 | 17.98 | 18.31 | 510,060 | -0.35(-1.90%) |
Sep 12, 2014 | 18.72 | 18.95 | 18.44 | 18.66 | 446,457 | -0.06(-0.32%) |
Sep 11, 2014 | 18.58 | 19.06 | 18.58 | 18.72 | 449,982 | +0.02(+0.11%) |
Sep 10, 2014 | 18.39 | 18.71 | 18.21 | 18.70 | 311,296 | +0.34(+1.82%) |
Sep 09, 2014 | 18.76 | 18.89 | 18.34 | 18.36 | 370,861 | -0.46(-2.46%) |
Sep 08, 2014 | 18.86 | 19.19 | 18.60 | 18.83 | 432,335 | +0.02(+0.10%) |
Sep 05, 2014 | 18.88 | 19.01 | 18.60 | 18.81 | 510,896 | +0.09(+0.47%) |
Sep 04, 2014 | 18.77 | 19.12 | 18.63 | 18.72 | 381,448 | +0.03(+0.16%) |
Sep 03, 2014 | 19.10 | 19.10 | 18.56 | 18.69 | 449,627 | -0.28(-1.45%) |